Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 375.91 | 384.68 | 370.50 | 376.69 | 10,917,015 | +6.00(+1.62%) |
Aug 30, 2021 | 369.00 | 389.04 | 362.80 | 370.69 | 15,522,360 | -11.52(-3.01%) |
Aug 27, 2021 | 398.83 | 398.98 | 378.72 | 382.21 | 13,188,531 | -18.09(-4.52%) |
Aug 26, 2021 | 395.45 | 404.67 | 392.15 | 400.30 | 8,896,139 | +2.43(+0.61%) |
Aug 25, 2021 | 391.70 | 413.80 | 387.97 | 397.87 | 14,420,221 | +2.93(+0.74%) |
Aug 24, 2021 | 405.69 | 407.58 | 387.56 | 394.94 | 13,941,711 | -16.95(-4.12%) |
Aug 23, 2021 | 390.34 | 411.97 | 386.00 | 411.89 | 15,785,541 | +28.91(+7.55%) |
Aug 20, 2021 | 374.55 | 387.49 | 369.55 | 382.98 | 13,216,720 | +7.45(+1.98%) |
Aug 19, 2021 | 385.00 | 394.92 | 375.00 | 375.53 | 14,246,548 | -23.27(-5.84%) |
Aug 18, 2021 | 406.50 | 413.30 | 386.21 | 398.80 | 19,107,264 | -3.06(-0.76%) |
Aug 17, 2021 | 361.00 | 402.49 | 358.55 | 401.86 | 25,944,940 | +28.00(+7.49%) |
Aug 16, 2021 | 379.27 | 379.27 | 349.10 | 373.86 | 23,591,256 | -15.92(-4.08%) |
Aug 13, 2021 | 405.24 | 406.32 | 387.10 | 389.78 | 16,533,769 | -1.64(-0.42%) |
Aug 12, 2021 | 400.00 | 406.35 | 377.09 | 391.42 | 34,329,644 | +6.09(+1.58%) |
Aug 11, 2021 | 443.57 | 453.73 | 372.00 | 385.33 | 53,826,508 | -71.48(-15.65%) |
Aug 10, 2021 | 485.50 | 497.49 | 454.00 | 456.81 | 36,426,936 | -27.66(-5.71%) |
Aug 09, 2021 | 411.30 | 493.76 | 409.66 | 484.47 | 42,236,680 | +70.76(+17.10%) |
Aug 06, 2021 | 410.30 | 419.26 | 393.61 | 413.71 | 18,924,896 | -2.39(-0.57%) |
Aug 05, 2021 | 409.72 | 443.99 | 403.00 | 416.10 | 25,522,132 | -2.46(-0.59%) |
Aug 04, 2021 | 385.00 | 433.00 | 377.11 | 418.56 | 32,231,702 | +32.05(+8.29%) |
Aug 03, 2021 | 348.50 | 386.98 | 344.55 | 386.51 | 20,387,796 | +39.90(+11.51%) |
Aug 02, 2021 | 360.00 | 365.60 | 343.20 | 346.61 | 13,676,525 | -6.97(-1.97%) |
Jul 30, 2021 | 346.90 | 359.90 | 342.28 | 353.58 | 11,345,689 | +7.94(+2.30%) |
Jul 29, 2021 | 350.64 | 351.22 | 336.00 | 345.64 | 10,095,223 | -3.68(-1.05%) |
Jul 28, 2021 | 333.01 | 350.99 | 327.50 | 349.32 | 13,076,266 | +20.82(+6.34%) |
Jul 27, 2021 | 335.31 | 344.89 | 318.29 | 328.50 | 17,193,808 | -7.37(-2.19%) |
Jul 26, 2021 | 352.00 | 361.75 | 329.15 | 335.87 | 23,383,530 | -12.96(-3.72%) |
Jul 23, 2021 | 330.90 | 349.45 | 325.20 | 348.83 | 23,431,456 | +25.35(+7.84%) |
Jul 22, 2021 | 319.00 | 329.60 | 316.29 | 323.48 | 16,500,259 | +2.37(+0.74%) |
Jul 21, 2021 | 298.51 | 325.88 | 293.62 | 321.11 | 30,845,532 | +13.78(+4.48%) |
Jul 20, 2021 | 318.22 | 342.50 | 292.00 | 307.33 | 123,096,392 | -6.26(-2.00%) |
Jul 19, 2021 | 284.54 | 317.88 | 283.14 | 313.59 | 35,490,332 | +27.16(+9.48%) |
Jul 16, 2021 | 276.92 | 288.88 | 271.50 | 286.43 | 41,397,264 | +26.75(+10.30%) |
Jul 15, 2021 | 246.66 | 261.22 | 245.50 | 259.68 | 15,286,436 | +13.02(+5.28%) |
Jul 14, 2021 | 237.24 | 249.92 | 237.22 | 246.66 | 9,416,209 | +11.51(+4.89%) |
Jul 13, 2021 | 239.14 | 239.82 | 233.80 | 235.15 | 4,184,364 | -4.19(-1.75%) |
Jul 12, 2021 | 230.98 | 242.39 | 229.23 | 239.34 | 6,933,605 | +6.53(+2.80%) |
Jul 09, 2021 | 231.97 | 233.80 | 224.28 | 232.81 | 5,305,113 | +0.02(+0.01%) |
Jul 08, 2021 | 215.66 | 233.41 | 214.07 | 232.79 | 8,708,410 | +10.89(+4.91%) |
Jul 07, 2021 | 231.76 | 231.86 | 220.82 | 221.90 | 4,885,975 | -11.44(-4.90%) |
Jul 06, 2021 | 229.62 | 234.60 | 225.43 | 233.34 | 4,950,341 | -0.96(-0.41%) |
Jul 02, 2021 | 235.10 | 238.90 | 230.14 | 234.30 | 4,200,456 | -0.81(-0.34%) |
Jul 01, 2021 | 236.30 | 236.71 | 227.67 | 235.11 | 5,930,758 | +0.13(+0.06%) |
Jun 30, 2021 | 237.98 | 245.70 | 232.41 | 234.98 | 9,315,946 | +0.52(+0.22%) |
Jun 29, 2021 | 221.19 | 238.40 | 219.33 | 234.46 | 11,406,558 | +11.52(+5.17%) |
Jun 28, 2021 | 223.00 | 225.09 | 215.60 | 222.94 | 6,187,798 | +3.00(+1.36%) |
Jun 25, 2021 | 221.26 | 226.51 | 216.33 | 219.94 | 13,315,631 | -0.20(-0.09%) |
Jun 24, 2021 | 214.38 | 221.49 | 213.46 | 220.14 | 8,166,201 | +8.10(+3.82%) |
Jun 23, 2021 | 219.98 | 224.54 | 205.55 | 212.04 | 14,550,203 | -9.32(-4.21%) |
Jun 22, 2021 | 210.76 | 222.41 | 210.25 | 221.36 | 10,062,630 | +13.12(+6.30%) |
Jun 21, 2021 | 200.86 | 211.04 | 200.00 | 208.24 | 7,419,406 | +9.05(+4.54%) |
Jun 18, 2021 | 202.68 | 204.84 | 194.51 | 199.19 | 6,663,821 | -3.28(-1.62%) |
Jun 17, 2021 | 200.00 | 203.92 | 197.72 | 202.47 | 4,953,572 | +4.63(+2.34%) |
Jun 16, 2021 | 200.00 | 203.98 | 193.20 | 197.84 | 7,262,629 | -3.75(-1.86%) |
Jun 15, 2021 | 203.49 | 207.85 | 199.20 | 201.59 | 6,782,307 | -5.82(-2.81%) |
Jun 14, 2021 | 213.27 | 213.49 | 198.50 | 207.41 | 11,739,680 | -11.44(-5.23%) |
Jun 11, 2021 | 211.90 | 218.90 | 211.80 | 218.85 | 5,576,038 | +1.85(+0.85%) |
Jun 10, 2021 | 216.62 | 221.88 | 207.70 | 217.00 | 11,749,370 | -0.44(-0.20%) |
Jun 09, 2021 | 212.30 | 221.50 | 212.01 | 217.44 | 8,011,595 | +4.44(+2.08%) |
Jun 08, 2021 | 220.10 | 222.34 | 202.50 | 213.00 | 11,853,655 | -6.57(-2.99%) |
Jun 07, 2021 | 207.10 | 227.71 | 206.42 | 219.57 | 19,025,128 | +13.50(+6.55%) |
Jun 04, 2021 | 197.90 | 207.38 | 197.33 | 206.07 | 11,103,272 | +10.85(+5.56%) |
Jun 03, 2021 | 188.89 | 200.00 | 188.63 | 195.22 | 9,267,249 | +3.62(+1.89%) |
Jun 02, 2021 | 183.90 | 194.49 | 183.28 | 191.60 | 10,138,331 | +6.94(+3.76%) |